NIFTY BANK 39,000 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹2,830 and a low of ₹203.15. Final close ₹508.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹797.8 | ₹800.25 | ₹451.55 | ₹630.95 | 3,88,502 | 2,47,150 |
| 29 Sept 2021 | ₹550 | ₹613.6 | ₹460 | ₹563.95 | 2,32,277 | 2,78,150 |
| 30 Sept 2021 | ₹536.4 | ₹564 | ₹395.15 | ₹402.15 | 3,47,176 | 3,13,725 |
| 1 Oct 2021 | ₹345.2 | ₹345.2 | ₹241.35 | ₹252 | 10,50,451 | 4,09,725 |
| 4 Oct 2021 | ₹270.05 | ₹320 | ₹254.5 | ₹275.55 | 9,76,602 | 7,28,700 |
| 5 Oct 2021 | ₹235.1 | ₹285.8 | ₹211.9 | ₹274.5 | 6,05,251 | 7,19,800 |
| 6 Oct 2021 | ₹263.8 | ₹362 | ₹221.3 | ₹222 | 12,00,327 | 6,24,375 |
| 7 Oct 2021 | ₹298.35 | ₹298.35 | ₹238.05 | ₹256.4 | 7,28,101 | 6,35,150 |
| 8 Oct 2021 | ₹260 | ₹319.5 | ₹203.15 | ₹212 | 11,20,551 | 7,58,225 |
| 11 Oct 2021 | ₹209 | ₹429.35 | ₹209 | ₹334.25 | 14,61,801 | 7,66,050 |
| 12 Oct 2021 | ₹291.9 | ₹431 | ₹269.35 | ₹401 | 9,75,902 | 7,88,325 |
| 13 Oct 2021 | ₹450.9 | ₹506.25 | ₹397.5 | ₹438 | 15,76,902 | 4,39,550 |
| 14 Oct 2021 | ₹453.85 | ₹809.1 | ₹434.85 | ₹790.15 | 15,38,901 | 4,27,350 |
| 18 Oct 2021 | ₹844 | ₹1,200 | ₹844 | ₹1,015.65 | 5,84,076 | 2,73,800 |
| 19 Oct 2021 | ₹1,134.6 | ₹1,223.6 | ₹827.35 | ₹905 | 3,34,752 | 2,48,975 |
| 20 Oct 2021 | ₹852.85 | ₹1,055.25 | ₹747.6 | ₹920 | 3,91,076 | 2,54,350 |
| 21 Oct 2021 | ₹966.95 | ₹1,406.3 | ₹738.1 | ₹1,378.4 | 5,17,152 | 2,57,000 |
| 22 Oct 2021 | ₹1,380 | ₹1,641.55 | ₹1,274.6 | ₹1,475.3 | 3,89,951 | 1,86,475 |
| 25 Oct 2021 | ₹1,735.85 | ₹2,830 | ₹1,521.3 | ₹2,364.9 | 1,26,876 | 1,28,550 |
| 26 Oct 2021 | ₹2,223.2 | ₹2,437.35 | ₹1,900.05 | ₹2,396.45 | 34,751 | 1,18,875 |
| 27 Oct 2021 | ₹2,285.3 | ₹2,360 | ₹1,855 | ₹1,865 | 38,676 | 1,01,450 |
| 28 Oct 2021 | ₹1,875 | ₹1,875 | ₹479.4 | ₹508.1 | 3,01,802 | 76,125 |